Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.504 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 42,100 |
19 Jul 2023 | USD | 0.5 | 0.51 | 0.48 | 0.51 | 0.51 | +0.012 (+2.41%) | 59,500 |
18 Jul 2023 | USD | 0.52 | 0.52 | 0.489 | 0.498 | 0.498 | -0.007 (-1.39%) | 69,000 |
17 Jul 2023 | USD | 0.527 | 0.533 | 0.5 | 0.505 | 0.505 | -0.03 (-5.61%) | 24,900 |
14 Jul 2023 | USD | 0.538 | 0.538 | 0.51 | 0.535 | 0.535 | -0.005 (-0.93%) | 40,000 |
13 Jul 2023 | USD | 0.534 | 0.56 | 0.518 | 0.54 | 0.54 | -0.005 (-0.92%) | 33,100 |
12 Jul 2023 | USD | 0.529 | 0.56 | 0.51 | 0.545 | 0.545 | -0.015 (-2.68%) | 115,200 |
11 Jul 2023 | USD | 0.513 | 0.7 | 0.495 | 0.56 | 0.56 | +0.047 (+9.16%) | 588,100 |
10 Jul 2023 | USD | 0.5 | 0.514 | 0.46 | 0.513 | 0.513 | +0.018 (+3.64%) | 23,500 |
7 Jul 2023 | USD | 0.485 | 0.51 | 0.472 | 0.495 | 0.495 | -0.005 (-1%) | 40,500 |
6 Jul 2023 | USD | 0.483 | 0.514 | 0.471 | 0.5 | 0.5 | +0.01 (+2.04%) | 107,900 |
5 Jul 2023 | USD | 0.484 | 0.502 | 0.461 | 0.49 | 0.49 | -0.01 (-2%) | 38,500 |
3 Jul 2023 | USD | 0.49 | 0.5 | 0.476 | 0.5 | 0.5 | +0.007 (+1.42%) | 37,500 |
30 Jun 2023 | USD | 0.485 | 0.5 | 0.46 | 0.493 | 0.493 | -0.009 (-1.79%) | 86,400 |
29 Jun 2023 | USD | 0.5 | 0.515 | 0.48 | 0.502 | 0.502 | +0.012 (+2.45%) | 45,200 |
28 Jun 2023 | USD | 0.485 | 0.5 | 0.469 | 0.49 | 0.49 | +0.028 (+6.06%) | 31,900 |
27 Jun 2023 | USD | 0.479 | 0.5 | 0.461 | 0.462 | 0.462 | +0.001 (+0.22%) | 38,600 |
26 Jun 2023 | USD | 0.495 | 0.51 | 0.45 | 0.461 | 0.461 | -0.039 (-7.80%) | 153,700 |
23 Jun 2023 | USD | 0.521 | 0.56 | 0.5 | 0.5 | 0.5 | -0.035 (-6.54%) | 115,500 |
22 Jun 2023 | USD | 0.54 | 0.56 | 0.525 | 0.535 | 0.535 | -0.024 (-4.29%) | 48,300 |
21 Jun 2023 | USD | 0.547 | 0.56 | 0.53 | 0.559 | 0.559 | -0.001 (-0.18%) | 52,500 |
20 Jun 2023 | USD | 0.594 | 0.64 | 0.53 | 0.56 | 0.56 | -0.095 (-14.50%) | 525,700 |
16 Jun 2023 | USD | 0.54 | 0.68 | 0.522 | 0.655 | 0.655 | +0.13 (+24.76%) | 749,600 |
15 Jun 2023 | USD | 0.53 | 0.549 | 0.515 | 0.525 | 0.525 | -0.003 (-0.57%) | 70,900 |
14 Jun 2023 | USD | 0.55 | 0.568 | 0.51 | 0.528 | 0.528 | -0.009 (-1.68%) | 177,600 |
13 Jun 2023 | USD | 0.55 | 0.565 | 0.532 | 0.537 | 0.537 | -0.011 (-2.01%) | 53,100 |
12 Jun 2023 | USD | 0.529 | 0.565 | 0.522 | 0.548 | 0.548 | +0.008 (+1.48%) | 43,200 |
9 Jun 2023 | USD | 0.549 | 0.57 | 0.54 | 0.54 | 0.54 | -0.009 (-1.64%) | 37,900 |
8 Jun 2023 | USD | 0.556 | 0.567 | 0.52 | 0.549 | 0.549 | -0.002 (-0.36%) | 79,200 |
7 Jun 2023 | USD | 0.56 | 0.59 | 0.546 | 0.551 | 0.551 | -0.019 (-3.33%) | 136,300 |